PT Asuransi Jasa Tania Tbk(ID:ASJT)
Rp148.00-2.00 (-1.33%)
ID:ASJT
PT Asuransi Jasa Tania Tbk historical prices
Rp148.00
At close:-2.00 (-1.33%)
PT Asuransi Jasa Tania Tbk (ASJT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 12,900 | 0.05 |
| Nov 10, 2026 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | +0.67% | 8,800 | 0.03 |
| Nov 09, 2026 | 148.00 | 150.00 | 147.00 | 148.00 | 148.00 | -0.67% | 19,300 | 0.07 |
| Nov 06, 2026 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | -0.67% | 2,900 | 0.01 |
| Nov 05, 2026 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 0.00% | 16,100 | 0.06 |
| Nov 04, 2026 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.00% | 15,300 | 0.05 |
| Nov 03, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 54,900 | 0.18 |
| Nov 02, 2026 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 0.00% | 38,600 | 0.13 |
| Oct 30, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -0.66% | 43,800 | 0.10 |
| Oct 29, 2026 | 154.00 | 156.00 | 152.00 | 152.00 | 152.00 | -1.30% | 27,500 | 0.06 |
| Oct 28, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | +0.65% | 2,300 | 0.00 |
| Oct 27, 2026 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | 0.00% | 55,700 | 0.12 |
| Oct 26, 2026 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -2.55% | 50,300 | 0.10 |
| Oct 23, 2026 | 154.00 | 157.00 | 152.00 | 157.00 | 157.00 | +0.64% | 55,500 | 0.10 |
| Oct 22, 2026 | 157.00 | 158.00 | 151.00 | 156.00 | 156.00 | -1.27% | 119,400 | 0.21 |
| Oct 21, 2026 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | +0.64% | 59,300 | 0.07 |
| Oct 20, 2026 | 142.00 | 160.00 | 142.00 | 157.00 | 157.00 | +10.56% | 557,300 | 0.67 |
| Oct 19, 2026 | 156.00 | 157.00 | 140.00 | 142.00 | 142.00 | -4.70% | 358,600 | 0.43 |
| Oct 16, 2026 | 158.00 | 158.00 | 140.00 | 149.00 | 149.00 | -6.88% | 558,100 | 0.67 |
| Oct 15, 2026 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 0.00% | 88,900 | 0.11 |
| Oct 14, 2026 | 160.00 | 163.00 | 159.00 | 160.00 | 160.00 | 0.00% | 40,100 | 0.05 |
| Oct 13, 2026 | 164.00 | 164.00 | 159.00 | 160.00 | 160.00 | 0.00% | 128,600 | 0.15 |
| Oct 12, 2026 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.84% | 119,200 | 0.14 |
| Oct 09, 2026 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | +1.88% | 29,000 | 0.03 |
| Oct 08, 2026 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -0.62% | 61,900 | 0.07 |
| Oct 07, 2026 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | 66,600 | 0.08 |
| Oct 06, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 38,100 | 0.05 |
| Oct 05, 2026 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | +0.62% | 79,600 | 0.09 |
| Oct 02, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.00% | 63,300 | 0.08 |
| Oct 01, 2026 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | +1.25% | 153,800 | 0.18 |
| Sep 30, 2026 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 0.00% | 14,800 | 0.02 |
| Sep 29, 2026 | 165.00 | 165.00 | 157.00 | 160.00 | 160.00 | -0.62% | 378,600 | 0.45 |
| Sep 28, 2026 | 162.00 | 164.00 | 160.00 | 161.00 | 161.00 | -0.62% | 329,200 | 0.39 |
| Sep 25, 2026 | 163.00 | 166.00 | 160.00 | 162.00 | 162.00 | -0.61% | 209,400 | 0.25 |
| Sep 24, 2026 | 161.00 | 166.00 | 160.00 | 163.00 | 163.00 | +1.24% | 427,500 | 0.51 |
| Sep 23, 2026 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | 0.00% | 78,000 | 0.09 |
| Sep 22, 2026 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -1.23% | 192,000 | 0.23 |
| Sep 21, 2026 | 161.00 | 168.00 | 160.00 | 163.00 | 163.00 | +1.24% | 523,300 | 0.62 |
| Sep 18, 2026 | 161.00 | 164.00 | 160.00 | 161.00 | 161.00 | 0.00% | 350,300 | 0.42 |
| Sep 17, 2026 | 161.00 | 165.00 | 161.00 | 161.00 | 161.00 | -0.62% | 304,100 | 0.36 |
| Sep 16, 2026 | 162.00 | 165.00 | 160.00 | 162.00 | 162.00 | +0.62% | 932,000 | 1.14 |
| Sep 15, 2026 | 160.00 | 181.00 | 160.00 | 161.00 | 161.00 | +0.63% | 5,159,200 | 6.49 |
| Sep 14, 2026 | 160.00 | 164.00 | 159.00 | 160.00 | 160.00 | 0.00% | 57,300 | 0.07 |
| Sep 11, 2026 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | -1.23% | 198,200 | 0.24 |
| Sep 10, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | 0.00% | 159,200 | 0.19 |
| Sep 09, 2026 | 160.00 | 164.00 | 159.00 | 162.00 | 162.00 | +0.62% | 822,700 | 1.00 |
| Sep 08, 2026 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.62% | 237,400 | 0.29 |
| Sep 07, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.00% | 134,900 | 0.17 |
| Sep 04, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.00% | 156,700 | 0.19 |
| Sep 03, 2026 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 0.00% | 1,150,600 | 1.43 |
